Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 19.71 19.84 19.51 19.73 1,372,682 +0.13(+0.64%)
May 30, 2023 19.64 19.76 19.53 19.60 604,788 +0.03(+0.15%)
May 26, 2023 19.29 19.60 19.21 19.57 835,172 +0.26(+1.35%)
May 25, 2023 19.07 19.41 19.00 19.31 982,501 +0.14(+0.71%)
May 24, 2023 19.21 19.28 19.01 19.18 767,162 -0.17(-0.90%)
May 23, 2023 19.10 19.63 19.04 19.35 1,233,051 +0.18(+0.96%)
May 22, 2023 19.01 19.21 18.95 19.17 539,829 +0.23(+1.23%)
May 19, 2023 19.24 19.26 18.79 18.93 666,079 -0.10(-0.51%)
May 18, 2023 19.26 19.37 19.02 19.03 865,589 -0.31(-1.60%)
May 17, 2023 18.57 19.35 18.49 19.34 1,574,255 +0.78(+4.23%)
May 16, 2023 18.66 18.93 18.49 18.56 2,404,930 -0.21(-1.14%)
May 15, 2023 18.57 18.80 18.45 18.77 881,988 +0.33(+1.79%)
May 12, 2023 18.40 18.45 18.25 18.44 531,435 +0.01(+0.05%)
May 11, 2023 18.43 18.56 18.30 18.43 626,307 -0.16(-0.83%)
May 10, 2023 18.70 18.75 18.36 18.59 477,574 +0.10(+0.52%)
May 09, 2023 18.31 18.55 18.10 18.49 1,020,781 +0.02(+0.10%)
May 08, 2023 18.67 18.73 18.39 18.47 498,764 -0.22(-1.19%)
May 05, 2023 18.57 18.81 18.52 18.69 889,886 +0.43(+2.33%)
May 04, 2023 17.90 18.28 17.76 18.27 671,169 +0.15(+0.80%)
May 03, 2023 18.71 18.85 18.10 18.12 2,160,523 -0.54(-2.91%)
May 02, 2023 19.10 19.14 18.33 18.66 1,257,644 -0.45(-2.33%)
May 01, 2023 18.94 19.34 18.94 19.11 1,496,050 +0.12(+0.61%)
Apr 28, 2023 18.00 19.23 18.00 18.99 3,203,376 +1.23(+6.92%)
Apr 27, 2023 17.54 17.82 17.43 17.76 1,274,420 +0.33(+1.92%)
Apr 26, 2023 17.58 17.69 17.38 17.43 923,876 -0.19(-1.08%)
Apr 25, 2023 17.67 17.77 17.47 17.62 817,092 -0.19(-1.07%)
Apr 24, 2023 18.01 18.11 17.75 17.81 948,892 -0.27(-1.48%)
Apr 21, 2023 18.19 18.19 17.87 18.08 767,624 -0.11(-0.63%)
Apr 20, 2023 18.14 18.25 18.03 18.19 826,215 -0.09(-0.47%)
Apr 19, 2023 18.28 18.35 18.22 18.28 926,405 -0.13(-0.73%)
Apr 18, 2023 18.56 18.61 18.36 18.41 1,175,262 -0.21(-1.13%)
Apr 17, 2023 18.43 18.64 18.32 18.62 897,307 +0.23(+1.25%)
Apr 14, 2023 18.55 18.68 18.18 18.39 987,856 +0.00(+0.00%)
Apr 13, 2023 18.68 18.68 18.31 18.39 1,470,970 -0.24(-1.28%)
Apr 12, 2023 18.84 18.92 18.46 18.63 1,945,745 +0.02(+0.10%)
Apr 11, 2023 18.78 19.17 18.59 18.61 2,834,576 +0.02(+0.10%)
Apr 10, 2023 18.45 18.81 18.45 18.59 1,174,428 +0.09(+0.46%)
Apr 06, 2023 18.47 18.52 18.25 18.51 958,303 +0.14(+0.78%)
Apr 05, 2023 18.48 18.51 18.22 18.36 498,376 -0.27(-1.44%)
Apr 04, 2023 18.76 18.84 18.41 18.63 788,863 -0.14(-0.76%)
Apr 03, 2023 18.77 19.00 18.54 18.77 738,672 +0.02(+0.10%)
Mar 31, 2023 18.05 18.77 18.05 18.76 1,427,440 +0.84(+4.69%)
Mar 30, 2023 18.35 18.45 17.84 17.92 1,680,015 -0.31(-1.68%)
Mar 29, 2023 18.33 18.35 18.10 18.22 937,888 +0.11(+0.58%)
Mar 28, 2023 17.93 18.18 17.84 18.12 888,210 +0.04(+0.21%)
Mar 27, 2023 18.11 18.20 17.78 18.08 1,124,323 +0.17(+0.96%)
Mar 24, 2023 17.45 17.96 17.31 17.91 718,227 +0.28(+1.57%)
Mar 23, 2023 17.70 18.13 17.44 17.63 1,028,763 -0.02(-0.11%)
Mar 22, 2023 18.15 18.15 17.64 17.65 1,197,715 -0.52(-2.84%)
Mar 21, 2023 17.71 18.24 17.71 18.16 1,394,487 +0.78(+4.51%)
Mar 20, 2023 17.46 17.61 17.21 17.38 1,665,073 +0.11(+0.66%)
Mar 17, 2023 17.39 17.39 17.02 17.27 3,145,862 -0.28(-1.58%)
Mar 16, 2023 17.06 17.60 16.91 17.54 1,730,886 +0.21(+1.21%)
Mar 15, 2023 16.74 17.38 16.68 17.33 1,676,722 +0.18(+1.06%)
Mar 14, 2023 17.23 17.55 16.92 17.15 858,516 +0.40(+2.40%)
Mar 13, 2023 16.56 16.86 16.45 16.75 1,161,994 -0.11(-0.62%)
Mar 10, 2023 17.31 17.33 16.67 16.85 1,138,117 -0.53(-3.02%)
Mar 09, 2023 17.82 17.82 17.36 17.38 897,040 -0.39(-2.20%)
Mar 08, 2023 17.71 17.80 17.47 17.77 679,406 +0.11(+0.59%)
Mar 07, 2023 17.98 18.02 17.51 17.67 660,465 -0.24(-1.33%)
Mar 06, 2023 18.06 18.22 17.64 17.91 984,380 -0.18(-1.00%)
Mar 03, 2023 18.33 18.33 18.05 18.09 436,350 -0.03(-0.16%)
Mar 02, 2023 17.84 18.20 17.77 18.12 668,823 +0.21(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.